Dark

JPM20270617P290
JPM Jun 17 2027 290.00 Put (JPM270617P00290000)
option OPRA

EOD

Sep 29, 2026

10.35+10.695%(+1.00)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.5500	10.5500	10.3500	10.3500	+10.695%	14	2,026	0.000%
2026-09-28	9.3500	9.3500	9.3500	9.3500	+2.186%	1	2,013	+10.695%
2026-09-25	9.1500	9.1500	9.1500	9.1500	-10.294%	5	2,012	+13.115%
2026-09-24	10.2000	10.2000	10.2000	10.2000	+1.493%	4	2,007	+1.471%
2026-09-23	9.6500	10.0500	9.6500	10.0500	+3.077%	5	2,005	+2.985%
2026-09-22	8.2500	9.7500	8.2500	9.7500	+19.926%	174	2,002	+6.154%
2026-09-21	8.3500	8.4000	8.1300	8.1300	-13.048%	51	2,173	+27.306%
2026-09-17	9.3500	9.3500	9.3500	9.3500	-1.579%	1	2,169	+10.695%
2026-09-15	9.5000	9.5000	9.5000	9.5000	+11.111%	1	2,168	+8.947%
2026-09-14	8.5500	8.5500	8.5500	8.5500	+4.268%	1	2,168	+21.053%
2026-09-11	8.2000	8.2000	8.2000	8.2000	-9.192%	1	2,168	+26.220%
2026-09-10	8.9500	9.0300	8.9500	9.0300	+14.304%	2	2,168	+14.618%
2026-09-01	7.9000	7.9000	7.9000	7.9000	-10.431%	1	2,167	+31.013%
2026-08-27	8.8200	8.8200	8.8200	8.8200	+1.263%	5	2,167	+17.347%
2026-08-24	8.7100	8.7100	8.7100	8.7100	-8.796%	1	2,162	+18.829%
2026-08-21	9.5500	9.5500	9.5500	9.5500	+28.188%	1	2,162	+8.377%
2026-08-17	7.5000	7.5100	7.4500	7.4500	-3.247%	10	2,161	+38.926%
2026-08-14	7.8500	7.8500	7.7000	7.7000	-1.911%	14	2,156	+34.416%
2026-08-13	7.8500	7.8500	7.8500	7.8500	+3.974%	6	2,148	+31.847%
2026-08-12	8.1000	8.1000	7.5500	7.5500	-5.625%	29	2,148	+37.086%
2026-08-11	8.4500	8.5000	8.0000	8.0000	-12.184%	29	2,148	+29.375%
2026-08-07	9.0800	9.1100	9.0800	9.1100	+4.713%	2	2,133	+13.611%
2026-08-05	8.7500	8.8000	8.6500	8.7000	-18.310%	12	2,131	+18.966%
2026-07-29	11.0000	11.0000	10.6500	10.6500	-0.374%	34	2,133	-2.817%
2026-07-24	10.6900	10.6900	10.6900	10.6900	-17.132%	1	2,129	-3.181%
2026-07-20	12.5000	12.9000	12.5000	12.9000	+11.688%	3	2,129	-19.767%
2026-07-16	11.5500	11.5500	11.5500	11.5500	+5.000%	1	2,132	-10.390%
2026-07-15	11.5000	11.5000	10.5800	11.0000	-9.091%	39	2,132	-5.909%
2026-07-14	12.4000	12.5500	11.9000	12.1000	-10.037%	781	2,135	-14.463%
2026-07-13	13.4500	13.4500	13.4500	13.4500	-1.825%	10	1,951	-23.048%
2026-07-09	13.4500	13.7000	13.3000	13.7000	+7.031%	7	1,951	-24.453%
2026-07-07	12.9500	13.4500	12.8000	12.8000	0.000%	7	1,944	-19.141%
2026-07-06	13.2000	13.2000	12.8000	12.8000	-8.046%	4	1,937	-19.141%
2026-07-02	13.9200	13.9200	13.9200	13.9200	-1.625%	2	1,938	-25.647%
2026-07-01	14.8000	14.8000	13.7000	14.1500	-6.291%	12	1,938	-26.855%
2026-06-30	15.1500	15.6000	14.8500	15.1000	+1.684%	22	1,929	-31.457%
2026-06-29	15.1500	15.1500	14.5500	14.8500	+2.062%	6	1,907	-30.303%
2026-06-23	15.0000	15.0000	14.3500	14.5500	-3.000%	6	1,901	-28.866%
2026-06-17	14.5500	15.0000	14.5500	15.0000	-6.133%	10	1,891	-31.000%
2026-06-16	15.9300	15.9900	15.9300	15.9800	-10.726%	7	1,891	-35.232%
2026-06-15	17.9000	17.9000	17.9000	17.9000	-5.291%	1	1,892	-42.179%
2026-06-12	18.9000	18.9000	18.9000	18.9000	-14.091%	2	1,892	-45.238%
2026-06-10	21.8000	22.0000	21.6000	22.0000	-1.035%	10	1,894	-52.955%
2026-06-09	22.2600	22.2600	22.2300	22.2300	+2.774%	2	1,885	-53.441%
2026-06-04	21.6300	21.6300	21.6300	21.6300	-16.163%	1	1,885	-52.150%
2026-06-02	25.8000	25.8000	25.8000	25.8000	+0.781%	2	1,885	-59.884%
2026-05-29	26.1000	26.1000	25.6000	25.6000	-6.227%	11	1,883	-59.570%
2026-05-20	27.3000	27.3000	27.3000	27.3000	+13.184%	2	1,880	-62.088%
2026-05-12	24.2000	24.2000	24.1200	24.1200	+1.901%	8	1,878	-57.090%
2026-05-07	23.6700	23.6700	23.6700	23.6700	+0.938%	1	1,872	-56.274%
2026-05-04	23.4500	23.4500	23.4500	23.4500	+6.591%	1	1,872	-55.864%
2026-05-01	22.0000	22.0000	22.0000	22.0000	-3.509%	1	1,872	-52.955%
2026-04-28	22.8000	22.8000	22.8000	22.8000	-1.299%	1	1,872	-54.605%
2026-04-24	23.1000	23.1000	23.1000	23.1000	+4.525%	1	1,872	-55.195%
2026-04-20	22.3000	22.3500	21.9500	22.1000	-2.729%	60	1,872	-53.167%
2026-04-14	22.7200	22.7200	22.7200	22.7200	-5.530%	5	1,843	-54.445%
2026-04-09	25.4000	25.4000	24.0500	24.0500	-22.669%	601	1,843	-56.965%
2026-04-01	31.1000	31.1000	31.1000	31.1000	-4.601%	4	1,872	-66.720%
2026-03-23	32.6000	32.6000	32.6000	32.6000	-3.976%	1	1,872	-68.252%
2026-03-20	33.9500	33.9500	33.9500	33.9500	-2.917%	2	1,872	-69.514%
2026-03-11	35.1500	35.1500	34.9700	34.9700	+16.567%	31	1,872	-70.403%
2026-02-27	30.0000	30.0000	30.0000	30.0000	-9.091%	800	1,871	-65.500%
2026-02-24	33.0000	33.0000	33.0000	33.0000	+6.727%	1	1,071	-68.636%
2026-02-23	31.2900	31.2900	30.9200	30.9200	+11.423%	6	1,070	-66.527%
2026-02-19	27.7500	27.7500	27.7500	27.7500	+1.648%	2	1,065	-62.703%
2026-02-12	27.3000	27.3000	27.3000	27.3000	+22.918%	2	1,065	-62.088%
2026-02-11	22.1000	22.2100	22.1000	22.2100	-8.033%	20	1,065	-53.399%
2026-02-10	24.1500	24.1500	24.1500	24.1500	+9.973%	2	1,064	-57.143%
2026-02-09	21.8000	21.9600	21.8000	21.9600	-17.350%	11	1,064	-52.869%
2026-02-05	26.5700	26.5700	26.5700	26.5700	-4.596%	1	1,057	-61.046%
2026-01-28	27.5000	27.8500	27.2000	27.8500	+2.390%	72	1,057	-62.837%
2026-01-26	27.2000	27.2000	27.2000	27.2000	-3.717%	1	1,033	-61.949%
2026-01-23	28.3500	28.3500	28.2500	28.2500	+7.089%	2	1,033	-63.363%
2026-01-22	26.3000	26.6200	26.3000	26.3800	-4.697%	102	1,034	-60.766%
2026-01-21	27.6800	27.6800	27.6800	27.6800	+5.407%	2	1,049	-62.608%
2026-01-20	26.4000	26.4000	26.2600	26.2600	+6.144%	2	1,051	-60.586%
2026-01-16	24.7400	24.7400	24.7400	24.7400	-2.980%	1	1,051	-58.165%
2026-01-15	25.6000	25.6000	25.5000	25.5000	-0.546%	2	1,051	-59.412%
2026-01-14	27.0000	27.0000	25.6400	25.6400	+2.560%	7	1,051	-59.633%
2026-01-13	24.1000	25.0000	24.1000	25.0000	+8.932%	501	1,051	-58.600%
2026-01-12	22.9500	22.9500	22.9500	22.9500	+8.613%	1	550	-54.902%
2026-01-08	21.2800	21.3600	21.1300	21.1300	+2.573%	54	550	-51.018%
2026-01-06	20.6000	20.6000	20.6000	20.6000	-10.823%	1	535	-49.757%
2025-12-30	23.1500	23.1500	23.1000	23.1000	+1.316%	6	535	-55.195%
2025-12-29	22.8000	22.8000	22.8000	22.8000	-7.317%	1	532	-54.605%
2025-12-19	24.4000	24.6000	24.3500	24.6000	-1.992%	130	531	-57.927%
2025-12-17	25.1500	25.5000	25.1000	25.1000	-2.030%	203	521	-58.765%
2025-12-16	24.9000	26.1500	24.9000	25.6200	+4.486%	68	496	-59.602%
2025-12-15	24.4000	24.5200	24.4000	24.5200	-3.083%	2	493	-57.790%
2025-12-12	25.2500	25.3000	25.2500	25.3000	-2.617%	2	493	-59.091%
2025-12-11	26.4000	26.6100	25.9000	25.9800	-4.345%	90	493	-60.162%
2025-12-10	29.9500	30.2200	27.0000	27.1600	-2.617%	104	448	-61.892%
2025-12-03	27.9500	27.9500	27.8900	27.8900	+0.505%	20	398	-62.890%
2025-12-02	27.1500	27.7500	27.0000	27.7500	-15.653%	61	392	-62.703%
2025-11-21	32.9000	32.9500	32.9000	32.9000	+9.013%	349	358	-68.541%
2025-11-17	30.1800	30.1800	30.1800	30.1800	+0.100%	1	202	-65.706%
2025-10-21	29.4500	30.2000	29.4500	30.1500	-1.309%	4	201	-65.672%
2025-10-10	30.6000	31.0500	30.0500	30.5500	+6.483%	30	201	-66.121%
2025-10-09	28.3600	28.6900	28.3600	28.6900	+6.259%	2	186	-63.925%
2025-10-01	27.0000	27.0000	27.0000	27.0000	+4.046%	150	185	-61.667%
2025-09-30	25.9500	25.9500	25.9500	25.9500	-21.483%	2	35	-60.116%
2025-08-20	33.0500	33.0500	33.0500	33.0500	+2.164%	1	33	-68.684%
2025-08-19	32.5000	32.5000	32.3500	32.3500	-1.672%	8	32	-68.006%
2025-08-18	32.9000	32.9000	32.9000	32.9000	+4.444%	1	24	-68.541%
2025-08-14	31.5000	31.5000	31.5000	31.5000	-1.563%	2	23	-67.143%
2025-08-13	32.0000	32.0000	32.0000	32.0000	-5.045%	1	23	-67.656%
2025-08-08	33.7000	33.7000	33.7000	33.7000	+1.967%	2	22	-69.288%
2025-08-06	33.0500	33.0500	33.0500	33.0500	-1.871%	1	20	-68.684%
2025-08-05	33.6700	33.6800	33.6700	33.6800	-2.659%	7	19	-69.270%
2025-08-01	34.4600	34.6000	34.4600	34.6000	+6.462%	2	22	-70.087%
2025-07-21	32.5000	32.5000	32.5000	32.5000	-4.580%	1	22	-68.154%
2025-07-15	34.0600	34.0600	34.0600	34.0600	+1.068%	7	21	-69.612%
2025-07-07	33.5600	33.7500	33.5300	33.7000	-1.028%	34	18	-69.288%
2025-07-02	34.0500	34.0500	34.0500	34.0500	0.000%	1	1	-69.604%